CQTM Historical Prices
BATS: CQTMCorgi FundsTechnologyETFUSD
21.65-0.08 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CQTM price history
The price history for Corgi Quantum Computing (CQTM) on this page begins on May 4, 2026, when the stock closed at $26.26; it most recently closed at $21.65 on October 5, 2026. The highest price in this record is $35.04, reached on June 22, 2026; the latest close is 38.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CQTM returns
1 week
-7.36%
1 month
-6.52%
3 months
-19.64%
CQTM price return, excluding dividends.
CQTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.84 | 21.84 | 21.53 | 21.65 | -0.37% | |
| 22.49 | 22.47 | 21.52 | 21.73 | -7.30% | |
| 23.49 | 23.81 | 23.38 | 23.44 | +1.08% | |
| 23.46 | 23.48 | 22.97 | 23.19 | -0.77% | |
| 24.12 | 24.12 | 23.37 | 23.37 | -0.85% | |
| 23.72 | 23.80 | 23.35 | 23.57 | +0.21% | |
| 23.74 | 24.25 | 23.50 | 23.52 | +0.21% | |
| 23.90 | 23.90 | 23.47 | 23.47 | -1.72% | |
| 23.97 | 24.40 | 23.87 | 23.88 | -1.57% | |
| 24.20 | 24.54 | 24.00 | 24.26 | +0.46% | |
| 23.38 | 24.15 | 23.30 | 24.15 | +1.73% | |
| 24.93 | 24.93 | 23.73 | 23.74 | -0.29% | |
| 23.73 | 23.85 | 23.54 | 23.81 | -0.25% | |
| 23.47 | 23.90 | 23.47 | 23.87 | +4.28% | |
| 23.39 | 23.39 | 22.45 | 22.89 | -1.63% | |
| 22.81 | 23.48 | 22.81 | 23.27 | +4.96% | |
| 22.44 | 22.44 | 21.90 | 22.17 | -0.05% | |
| 22.18 | 22.49 | 21.99 | 22.18 | -0.31% | |
| 22.00 | 22.70 | 22.00 | 22.25 | -2.50% | |
| 23.01 | 23.13 | 22.76 | 22.82 | +0.80% | |
| 22.82 | 23.08 | 22.64 | 22.64 | -2.25% | |
| 23.73 | 23.73 | 23.11 | 23.16 | -2.89% | |
| 23.97 | 24.56 | 23.69 | 23.85 | +3.07% | |
| 23.05 | 23.21 | 23.00 | 23.14 | +0.39% | |
| 23.19 | 23.32 | 23.00 | 23.05 | +0.88% | |
| 22.72 | 23.18 | 22.50 | 22.85 | +0.09% | |
| 23.14 | 23.23 | 22.76 | 22.83 | -3.39% | |
| 23.66 | 23.95 | 23.63 | 23.63 | -0.25% | |
| 24.92 | 24.92 | 23.62 | 23.69 | -5.58% | |
| 24.91 | 25.23 | 24.91 | 25.09 | +3.00% | |
| 24.91 | 24.91 | 24.31 | 24.36 | -3.41% | |
| 25.16 | 25.30 | 24.75 | 25.22 | +2.48% | |
| 25.70 | 25.70 | 24.61 | 24.61 | -6.14% | |
| 25.00 | 26.31 | 25.00 | 26.22 | +6.15% | |
| 25.25 | 25.34 | 24.40 | 24.70 | -2.33% | |
| 25.93 | 25.93 | 24.95 | 25.29 | -2.13% | |
| 26.24 | 26.26 | 25.84 | 25.84 | -5.00% | |
| 27.16 | 27.41 | 26.74 | 27.20 | -0.22% | |
| 27.01 | 27.56 | 27.01 | 27.26 | +0.93% | |
| 26.80 | 27.56 | 26.80 | 27.01 | +0.15% | |
| 26.23 | 26.97 | 26.00 | 26.97 | +4.58% | |
| 25.58 | 25.84 | 25.41 | 25.79 | +1.58% | |
| 26.01 | 26.09 | 25.39 | 25.39 | -2.68% | |
| 25.20 | 26.09 | 25.20 | 26.09 | +4.91% | |
| 24.83 | 25.46 | 24.69 | 24.87 | -1.50% | |
| 25.83 | 26.46 | 25.23 | 25.25 | -2.81% | |
| 25.20 | 26.02 | 25.12 | 25.98 | +5.74% | |
| 23.33 | 24.73 | 22.99 | 24.57 | +6.32% | |
| 23.37 | 23.84 | 22.90 | 23.11 | 0.00% | |
| 21.90 | 23.12 | 21.90 | 23.11 | +9.32% | |
| 22.23 | 22.23 | 21.14 | 21.14 | -5.24% | |
| 23.01 | 23.01 | 21.60 | 22.31 | -4.54% | |
| 22.83 | 23.95 | 22.75 | 23.37 | +6.52% | |
| 23.00 | 23.00 | 21.94 | 21.94 | -4.36% | |
| 22.78 | 23.44 | 22.75 | 22.94 | -1.42% | |
| 23.54 | 23.96 | 23.27 | 23.27 | -2.06% | |
| 23.59 | 23.82 | 23.47 | 23.76 | +3.08% | |
| 23.47 | 23.81 | 23.05 | 23.05 | -0.90% | |
| 22.79 | 23.78 | 22.35 | 23.26 | +0.13% | |
| 24.31 | 24.31 | 23.19 | 23.23 | -5.65% | |
| 25.55 | 25.75 | 24.46 | 24.62 | -1.99% | |
| 25.52 | 25.58 | 25.04 | 25.12 | -0.24% | |
| 26.71 | 26.71 | 25.08 | 25.18 | -6.53% | |
| 28.04 | 28.04 | 26.90 | 26.94 | -3.41% | |
| 27.93 | 28.18 | 27.53 | 27.89 | +0.76% | |
| 27.69 | 28.29 | 27.26 | 27.68 | -1.25% | |
| 29.54 | 29.54 | 27.61 | 28.03 | -5.75% | |
| 29.94 | 30.71 | 29.64 | 29.74 | +1.12% | |
| 31.27 | 31.70 | 29.17 | 29.41 | -4.70% | |
| 31.40 | 32.00 | 30.86 | 30.86 | -2.68% | |
| 30.77 | 31.76 | 30.42 | 31.71 | +2.39% | |
| 30.63 | 31.16 | 29.63 | 30.97 | +4.52% | |
| 29.89 | 30.61 | 29.36 | 29.63 | -1.82% | |
| 32.44 | 32.44 | 29.93 | 30.18 | -3.49% | |
| 33.99 | 33.99 | 30.72 | 31.27 | -7.10% | |
| 32.67 | 35.04 | 32.04 | 33.66 | +1.94% | |
| 33.00 | 34.12 | 31.92 | 33.02 | +1.29% | |
| 31.98 | 33.46 | 30.27 | 32.60 | +6.57% | |
| 30.50 | 31.73 | 30.28 | 30.59 | +1.36% | |
| 31.52 | 31.68 | 30.18 | 30.18 | -4.73% | |
| 29.86 | 32.12 | 29.86 | 31.68 | +12.50% | |
| 28.75 | 29.04 | 27.82 | 28.16 | -0.85% | |
| 27.94 | 28.73 | 26.94 | 28.40 | +3.76% | |
| 27.32 | 28.89 | 27.32 | 27.37 | -1.26% | |
| 30.43 | 30.51 | 26.64 | 27.72 | -6.92% | |
| 29.59 | 31.25 | 28.76 | 29.78 | +5.64% | |
| 31.56 | 31.56 | 27.59 | 28.19 | -11.30% | |
| 32.23 | 32.66 | 31.47 | 31.78 | -0.94% | |
| 34.34 | 34.34 | 32.08 | 32.08 | -6.55% | |
| 33.95 | 34.75 | 33.53 | 34.33 | +2.69% | |
| 33.78 | 34.59 | 32.22 | 33.43 | -1.47% | |
| 34.10 | 34.10 | 32.25 | 33.93 | +0.59% | |
| 31.60 | 34.17 | 31.60 | 33.73 | +7.15% | |
| 31.68 | 31.91 | 30.07 | 31.48 | -0.44% | |
| 33.25 | 33.25 | 30.74 | 31.62 | -1.53% | |
| 30.38 | 33.37 | 30.38 | 32.11 | +9.44% | |
| 27.25 | 29.34 | 27.25 | 29.34 | +16.85% | |
| 24.77 | 25.11 | 24.12 | 25.11 | +4.84% | |
| 23.37 | 24.09 | 23.37 | 23.95 | -2.52% | |
| 24.87 | 24.87 | 24.25 | 24.57 | -4.55% | |
| 26.13 | 26.13 | 25.74 | 25.74 | -7.01% | |
| 26.87 | 27.95 | 26.37 | 27.68 | +2.78% | |
| 26.88 | 27.35 | 26.40 | 26.93 | -1.50% | |
| 28.40 | 28.78 | 26.91 | 27.34 | -2.84% | |
| 25.88 | 28.60 | 25.88 | 28.14 | +7.16% | |
| 25.71 | 26.26 | 25.71 | 26.26 | +0.96% | |
| 26.01 | 26.01 | 26.01 | 26.01 | -5.80% | |
| 27.36 | 27.61 | 27.32 | 27.61 | — |